MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HYPD — Hyperion DeFi, Inc. Common Stock
NasdaqHyperion DeFi, Inc. Common Stock
$3.73
+0.07(+1.91%)
- O
- 3.86
- H
- 3.95
- L
- 3.71
- V
- 529.3K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.73
Period Return+242.2%
Period High$17.18
Period Low$1.02
Avg Daily Volume1.21M
Total Trading Days365
HYPD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.86 | $3.95 | $3.71 | $3.73 | +$0.07 | +1.91% | 529,303 | $3.83 | $3.71 $3.95 |
| Oct 1, 2026 | $3.74 | $3.78 | $3.64 | $3.66 | $-0.09 | -2.27% | 252,662 | $3.70 | $3.64 $3.78 |
| Sep 30, 2026 | $4.07 | $4.07 | $3.66 | $3.75 | $-0.25 | -6.14% | 853,924 | $3.84 | $3.66 $4.07 |
| Sep 29, 2026 | $3.96 | $4.00 | $3.78 | $3.99 | +$0.08 | +1.92% | 359,525 | $3.90 | $3.78 $4.00 |
| Sep 28, 2026 | $3.95 | $4.08 | $3.86 | $3.92 | $-0.13 | -3.09% | 744,128 | $3.73 | $3.86 $4.08 |
| Sep 25, 2026 | $4.15 | $4.15 | $3.90 | $4.04 | $-0.13 | -3.12% | 584,949 | $4.03 | $3.90 $4.15 |
| Sep 24, 2026 | $3.74 | $4.17 | $3.73 | $4.17 | +$0.25 | +6.38% | 631,393 | $4.01 | $3.73 $4.17 |
| Sep 23, 2026 | $3.89 | $3.92 | $3.71 | $3.92 | $-0.07 | -1.75% | 409,631 | $3.83 | $3.71 $3.92 |
| Sep 22, 2026 | $3.90 | $4.05 | $3.83 | $3.99 | +$0.14 | +3.64% | 548,957 | $3.95 | $3.83 $4.05 |
| Sep 21, 2026 | $4.12 | $4.15 | $3.83 | $3.85 | $-0.07 | -1.79% | 716,978 | $3.97 | $3.83 $4.15 |
| Sep 18, 2026 | $3.62 | $3.96 | $3.62 | $3.92 | +$0.45 | +12.97% | 1,158,531 | $3.82 | $3.62 $3.96 |
| Sep 17, 2026 | $3.36 | $3.49 | $3.34 | $3.47 | +$0.20 | +6.12% | 337,642 | $3.42 | $3.34 $3.49 |
| Sep 16, 2026 | $3.30 | $3.32 | $3.18 | $3.27 | $-0.02 | -0.61% | 244,136 | $3.25 | $3.18 $3.32 |
| Sep 15, 2026 | $3.56 | $3.58 | $3.23 | $3.29 | $-0.35 | -9.62% | 376,224 | $3.32 | $3.23 $3.58 |
| Sep 14, 2026 | $3.48 | $3.68 | $3.46 | $3.64 | +$0.15 | +4.30% | 506,775 | $3.59 | $3.46 $3.68 |
| Sep 11, 2026 | $3.77 | $3.88 | $3.47 | $3.49 | $-0.10 | -2.79% | 500,381 | $3.68 | $3.47 $3.88 |
| Sep 10, 2026 | $3.54 | $3.68 | $3.46 | $3.59 | $-0.08 | -2.18% | 577,028 | $3.56 | $3.46 $3.68 |
| Sep 9, 2026 | $3.60 | $3.80 | $3.58 | $3.67 | +$0.09 | +2.51% | 545,336 | $3.68 | $3.58 $3.80 |
| Sep 8, 2026 | $3.32 | $3.67 | $3.17 | $3.58 | +$0.28 | +8.48% | 1,472,269 | $3.46 | $3.17 $3.67 |
| Sep 4, 2026 | $3.25 | $3.35 | $3.21 | $3.30 | +$0.00 | +0.00% | 321,954 | $3.27 | $3.21 $3.35 |
| Sep 3, 2026 | $3.10 | $3.33 | $3.10 | $3.30 | +$0.24 | +7.84% | 535,576 | $3.23 | $3.10 $3.33 |
| Sep 2, 2026 | $3.08 | $3.17 | $3.03 | $3.06 | $-0.03 | -0.81% | 308,899 | $3.10 | $3.03 $3.17 |
| Sep 1, 2026 | $3.25 | $3.33 | $3.08 | $3.09 | $-0.34 | -9.80% | 369,095 | $3.16 | $3.08 $3.33 |
| Aug 31, 2026 | $3.27 | $3.42 | $3.20 | $3.42 | +$0.16 | +4.91% | 445,402 | $3.33 | $3.20 $3.42 |
| Aug 28, 2026 | $3.57 | $3.70 | $3.24 | $3.26 | $-0.36 | -9.94% | 1,005,107 | $3.39 | $3.24 $3.70 |
| Aug 27, 2026 | $3.39 | $3.83 | $3.39 | $3.62 | +$0.23 | +6.78% | 1,490,197 | $3.67 | $3.39 $3.83 |
| Aug 26, 2026 | $3.34 | $3.41 | $3.20 | $3.39 | $-0.02 | -0.59% | 339,800 | $3.31 | $3.20 $3.41 |
| Aug 25, 2026 | $3.33 | $3.58 | $3.26 | $3.41 | +$0.15 | +4.60% | 808,368 | $3.45 | $3.26 $3.58 |
| Aug 24, 2026 | $3.40 | $3.50 | $3.24 | $3.26 | +$0.08 | +2.52% | 529,109 | $3.38 | $3.24 $3.50 |
| Aug 21, 2026 | $3.27 | $3.57 | $3.13 | $3.18 | +$0.04 | +1.27% | 833,431 | $3.32 | $3.13 $3.57 |